Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 270.76 | 270.76 | 270.76 | 270.76 | 54.152 | 215 |
| 2024-05-27 | 279.72 | 279.72 | 279.72 | 279.72 | 55.944 | 0 |
| 2024-05-24 | 279.72 | 279.72 | 279.72 | 279.72 | 55.944 | 125 |
| 2024-05-23 | 281.21 | 281.21 | 276.36 | 276.36 | 55.272 | 445 |
| 2024-05-22 | 284.20 | 284.20 | 284.20 | 284.20 | 56.840 | 70 |
| 2024-05-21 | 282.24 | 282.24 | 282.24 | 282.24 | 56.448 | 25 |
| 2024-05-20 | 280.56 | 282.24 | 280.56 | 282.24 | 56.448 | 90 |
| 2024-05-17 | 281.96 | 282.00 | 281.96 | 282.00 | 56.400 | 1,055 |
| 2024-05-16 | 280.28 | 284.20 | 280.28 | 282.80 | 56.560 | 55 |
| 2024-05-15 | 285.60 | 285.60 | 283.50 | 284.76 | 56.952 | 625 |
| 2024-05-14 | 276.92 | 276.92 | 276.92 | 276.92 | 55.384 | 30 |
| 2024-05-13 | 280.01 | 280.01 | 280.01 | 280.01 | 56.002 | 2,820 |
| 2024-05-10 | 280.28 | 280.84 | 280.28 | 280.84 | 56.168 | 1,255 |
| 2024-05-09 | 280.80 | 280.80 | 280.80 | 280.80 | 56.160 | 120 |
| 2024-05-08 | 272.16 | 272.16 | 272.16 | 272.16 | 54.432 | 35 |
| 2024-05-07 | 272.70 | 272.70 | 272.16 | 272.16 | 54.432 | 200 |
| 2024-05-06 | 272.70 | 272.70 | 272.70 | 272.70 | 54.540 | 240 |
| 2024-05-03 | 272.97 | 272.97 | 272.97 | 272.97 | 54.594 | 570 |
| 2024-05-02 | 269.46 | 269.46 | 267.84 | 267.84 | 53.568 | 120 |
| 2024-04-30 | 277.20 | 277.20 | 277.20 | 277.20 | 55.440 | 115 |
| 2024-04-29 | 275.89 | 275.89 | 275.89 | 275.89 | 55.178 | 80 |
| 2024-04-26 | 278.60 | 278.60 | 278.60 | 278.60 | 55.720 | 345 |
| 2024-04-25 | 277.48 | 278.32 | 277.48 | 278.32 | 55.664 | 445 |
| 2024-04-24 | 278.32 | 278.32 | 276.46 | 276.46 | 55.292 | 40 |
| 2024-04-23 | 278.88 | 278.88 | 278.88 | 278.88 | 55.776 | 35 |
| 2024-04-22 | 279.00 | 280.28 | 279.00 | 280.28 | 56.056 | 1,105 |
| 2024-04-19 | 280.00 | 281.05 | 279.16 | 281.05 | 56.210 | 1,395 |
| 2024-04-18 | 277.19 | 277.19 | 277.19 | 277.19 | 55.438 | 175 |
| 2024-04-17 | 280.85 | 280.85 | 280.85 | 280.85 | 56.170 | 700 |
| 2024-04-16 | 301.71 | 301.71 | 301.71 | 301.71 | 60.342 | 65 |
| 2024-04-15 | 296.70 | 296.70 | 296.70 | 296.70 | 59.340 | 265 |
| 2024-04-12 | 303.18 | 303.18 | 303.18 | 303.18 | 60.636 | 245 |
| 2024-04-11 | 309.00 | 309.00 | 309.00 | 309.00 | 61.800 | 400 |
| 2024-04-10 | 302.87 | 302.87 | 302.87 | 302.87 | 60.574 | 835 |
| 2024-04-09 | 309.76 | 309.76 | 309.76 | 309.76 | 61.952 | 110 |
| 2024-04-08 | 310.31 | 310.62 | 310.31 | 310.62 | 62.124 | 515 |
| 2024-04-05 | 308.45 | 310.31 | 308.45 | 310.31 | 62.062 | 175 |
| 2024-04-04 | 307.54 | 307.54 | 307.54 | 307.54 | 61.508 | 160 |
| 2024-04-03 | 311.51 | 311.51 | 311.51 | 311.51 | 62.302 | 430 |
| 2024-04-02 | 319.43 | 319.43 | 313.17 | 313.17 | 62.634 | 1,250 |
| 2024-04-01 | 326.70 | 326.70 | 326.70 | 326.70 | 65.340 | 155 |
| 2024-03-28 | 325.38 | 326.04 | 325.38 | 326.04 | 65.208 | 140 |
| 2024-03-27 | 325.71 | 325.71 | 325.71 | 325.71 | 65.142 | 15 |
| 2024-03-26 | 329.01 | 329.01 | 329.01 | 329.01 | 65.802 | 210 |
| 2024-03-25 | 327.03 | 327.03 | 327.03 | 327.03 | 65.406 | 255 |
| 2024-03-22 | 329.34 | 329.34 | 329.34 | 329.34 | 65.868 | 395 |
| 2024-03-21 | 328.35 | 332.31 | 328.35 | 332.31 | 66.462 | 180 |
| 2024-03-20 | 322.88 | 327.66 | 322.88 | 327.66 | 65.532 | 195 |
| 2024-03-19 | 318.00 | 323.52 | 318.00 | 323.52 | 64.704 | 165 |
| 2024-03-18 | 324.16 | 324.16 | 324.16 | 324.16 | 64.832 | 120 |
| 2024-03-15 | 316.48 | 316.48 | 316.48 | 316.48 | 63.296 | 85 |
| 2024-03-14 | 322.56 | 322.56 | 322.56 | 322.56 | 64.512 | 505 |
| 2024-03-13 | 323.47 | 323.47 | 323.47 | 323.47 | 64.694 | 50 |
| 2024-03-12 | 326.72 | 326.72 | 326.72 | 326.72 | 65.344 | 205 |
| 2024-03-11 | 322.56 | 322.56 | 322.56 | 322.56 | 64.512 | 325 |
| 2024-03-08 | 314.96 | 316.72 | 314.96 | 316.72 | 63.344 | 135 |
| 2024-03-07 | 312.48 | 312.79 | 312.48 | 312.79 | 62.558 | 75 |
| 2024-03-06 | 306.79 | 310.31 | 305.04 | 310.31 | 62.062 | 490 |
| 2024-03-05 | 321.60 | 321.60 | 309.73 | 309.76 | 61.952 | 60 |
| 2024-03-04 | 322.74 | 322.74 | 322.74 | 322.74 | 64.548 | 410 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.